Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Intertek Group (ITRK) by Shore Capital
- Buy GB Group (GBG) by Shore Capital
- Hold Avon Technologies (AVON) by Shore Capital
- Buy Judges Scientific (JDG) by Berenberg
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Hold Diploma (DPLM) by Shore Capital
- Avoid Streaksai (STK) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Nigel Somerville in ShareProphets
- Avoid Microlise Group (SAAS) by Steve Moore in ShareProphets
- Equal Weight Standard Chartered (STAN) by Barclays
- Avoid Celadon Pharmaceuticals (CEL) by Tom Winnifrith in ShareProphets
- Buy Diploma (DPLM) by Stephen Wright in The Motley Fool
- Avoid Judges Scientific (JDG) by Steve Moore in ShareProphets
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy BP (BP.) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Neutral Smith (DS) (SMDS) by Davy
- Buy Genuit Group (GEN) by Jefferies
- Neutral Genuit Group (GEN) by JP Morgan
- Hold Ashmore Group (ASHM) by Deutsche Bank
Shore Capital Group Ltd. (SGR) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/06/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 19/06/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 16/06/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 7080 |
| 15/06/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 14/06/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 13/06/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 12/06/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 09/06/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 08/06/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 07/06/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 06/06/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 05/06/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 02/06/2017 | 252.50p | 252.50p | 240.00p | 252.50p | 15000 |
| 01/06/2017 | 252.50p | 252.50p | 240.00p | 252.50p | 2000 |
| 31/05/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 30/05/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 26/05/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 25/05/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 24/05/2017 | 252.50p | 252.50p | 250.01p | 252.50p | 800 |
| 23/05/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 22/05/2017 | 252.50p | 254.74p | 252.50p | 252.50p | 400 |
| 19/05/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 18/05/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 17/05/2017 | 250.00p | 252.50p | 250.00p | 252.50p | 0 |
| 16/05/2017 | 250.00p | 250.00p | 240.00p | 250.00p | 105652 |
| 15/05/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 12/05/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 11/05/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 87 |
| 10/05/2017 | 250.00p | 250.00p | 240.00p | 250.00p | 793200 |
| 09/05/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 1600 |
| 08/05/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 05/05/2017 | 250.00p | 250.00p | 240.00p | 250.00p | 550000 |
| 04/05/2017 | 247.50p | 250.00p | 238.00p | 250.00p | 162190 |
| 03/05/2017 | 247.50p | 247.50p | 238.00p | 247.50p | 1543196 |
| 02/05/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 28/04/2017 | 247.50p | 250.50p | 247.50p | 247.50p | 19 |
| 27/04/2017 | 247.50p | 250.50p | 247.50p | 247.50p | 66 |
| 26/04/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 25/04/2017 | 247.50p | 247.50p | 243.00p | 247.50p | 200 |
| 24/04/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 21/04/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 20/04/2017 | 247.50p | 247.50p | 240.00p | 247.50p | 600 |
| 19/04/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 18/04/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 13/04/2017 | 247.50p | 247.50p | 243.15p | 247.50p | 428 |
| 12/04/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 11/04/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 10/04/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 07/04/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 06/04/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 05/04/2017 | 247.50p | 250.00p | 241.00p | 247.50p | 32122 |
| 04/04/2017 | 247.50p | 247.50p | 240.00p | 247.50p | 600 |
| 03/04/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 31/03/2017 | 247.50p | 247.50p | 243.09p | 247.50p | 400 |
| 30/03/2017 | 245.00p | 247.50p | 243.00p | 247.50p | 1400 |
| 29/03/2017 | 242.50p | 247.50p | 240.00p | 247.50p | 10539 |
| 28/03/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 27/03/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 24/03/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 23/03/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 22/03/2017 | 242.50p | 242.50p | 240.00p | 242.50p | 935 |
| 21/03/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 20/03/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 17/03/2017 | 245.00p | 245.00p | 240.01p | 242.50p | 1300 |
| 16/03/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 15/03/2017 | 245.00p | 245.00p | 240.00p | 245.00p | 7600 |
| 14/03/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 13/03/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 10/03/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 09/03/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 08/03/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 07/03/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 06/03/2017 | 245.00p | 245.00p | 240.00p | 245.00p | 42400 |
| 03/03/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 02/03/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 01/03/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 28/02/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 27/02/2017 | 245.00p | 245.00p | 241.10p | 245.00p | 1600 |
| 24/02/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 23/02/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 22/02/2017 | 240.00p | 245.00p | 240.00p | 245.00p | 230 |
| 21/02/2017 | 237.50p | 240.00p | 237.50p | 240.00p | 0 |
| 20/02/2017 | 232.50p | 240.00p | 232.50p | 237.50p | 1500 |
| 17/02/2017 | 227.50p | 240.00p | 227.50p | 232.50p | 1200 |
| 16/02/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 15/02/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 14/02/2017 | 227.50p | 227.50p | 225.00p | 227.50p | 2800 |
| 13/02/2017 | 227.50p | 227.50p | 225.00p | 227.50p | 600 |
| 10/02/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 09/02/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 08/02/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 07/02/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 06/02/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 03/02/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 02/02/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 01/02/2017 | 227.50p | 227.50p | 225.80p | 227.50p | 1500 |
| 31/01/2017 | 227.50p | 227.50p | 225.80p | 227.50p | 200 |
| 30/01/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 27/01/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 26/01/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 15000 |
| 25/01/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 24/01/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 23/01/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 14720 |
| 20/01/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 19/01/2017 | 227.50p | 227.50p | 225.80p | 227.50p | 200 |
| 18/01/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 17/01/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 16/01/2017 | 225.00p | 227.50p | 225.00p | 227.50p | 0 |
| 13/01/2017 | 225.00p | 225.00p | 224.00p | 225.00p | 400 |
| 12/01/2017 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 11/01/2017 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/01/2017 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/01/2017 | 225.00p | 235.00p | 225.00p | 225.00p | 2000 |
| 06/01/2017 | 225.00p | 230.88p | 225.00p | 225.00p | 340 |
| 05/01/2017 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/01/2017 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/01/2017 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 30/12/2016 | 225.00p | 227.50p | 225.00p | 225.00p | 2200 |
| 29/12/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/12/2016 | 225.00p | 227.50p | 225.00p | 225.00p | 1000 |
| 23/12/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 22/12/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/12/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/12/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/12/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/12/2016 | 225.00p | 225.00p | 215.00p | 225.00p | 200 |
| 15/12/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/12/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/12/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/12/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/12/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 08/12/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 07/12/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/12/2016 | 220.00p | 225.00p | 220.00p | 225.00p | 0 |
| 05/12/2016 | 227.50p | 227.50p | 220.00p | 220.00p | 0 |
| 02/12/2016 | 225.00p | 227.50p | 227.50p | 227.50p | 0 |
| 01/12/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 30/11/2016 | 227.50p | 227.50p | 220.00p | 227.50p | 1000 |
| 29/11/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 28/11/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 25/11/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 24/11/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 23/11/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 22/11/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 21/11/2016 | 227.50p | 227.50p | 226.75p | 227.50p | 400 |
| 18/11/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 17/11/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 16/11/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 15/11/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 10000 |
| 14/11/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 11/11/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 10/11/2016 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 09/11/2016 | 230.00p | 235.00p | 227.50p | 227.50p | 0 |
| 08/11/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 07/11/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 04/11/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/11/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 02/11/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 01/11/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 31/10/2016 | 240.00p | 240.00p | 225.00p | 235.00p | 1000 |
| 28/10/2016 | 242.50p | 242.50p | 240.00p | 240.00p | 0 |
| 27/10/2016 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 26/10/2016 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 25/10/2016 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 24/10/2016 | 242.50p | 247.00p | 242.50p | 242.50p | 350 |
| 21/10/2016 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 20/10/2016 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 19/10/2016 | 245.00p | 245.00p | 235.00p | 242.50p | 476 |
| 18/10/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 17/10/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 14/10/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 13/10/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 12/10/2016 | 245.00p | 245.00p | 235.00p | 245.00p | 1403 |
| 11/10/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 10/10/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 07/10/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 06/10/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 05/10/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 04/10/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 03/10/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 30/09/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 29/09/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 28/09/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 27/09/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 26/09/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 23/09/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 22/09/2016 | 245.00p | 245.00p | 230.00p | 245.00p | 15000 |
| 21/09/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 20/09/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 19/09/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 16/09/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 15000 |
| 15/09/2016 | 250.00p | 250.00p | 245.00p | 250.00p | 500 |
| 14/09/2016 | 250.00p | 254.00p | 250.00p | 250.00p | 350 |
| 13/09/2016 | 250.00p | 250.00p | 245.00p | 245.00p | 6925 |
| 12/09/2016 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 09/09/2016 | 245.00p | 250.00p | 250.00p | 250.00p | 0 |
| 08/09/2016 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 07/09/2016 | 250.00p | 250.00p | 245.00p | 250.00p | 2236 |
| 06/09/2016 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 05/09/2016 | 250.00p | 254.50p | 250.00p | 250.00p | 11 |
*Close Price adjusted for both dividends and splits